日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS)金価格連動型上場投信(1328)の株価時系列情報

(NEXT FUNDS)金価格連動型上場投信(1328)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/07/31 11,750 11,775 11,730 11,765 21,550
2025/07/30 11,850 11,860 11,785 11,785 21,470
2025/07/29 11,795 11,825 11,770 11,805 25,970
2025/07/28 11,815 11,860 11,780 11,845 33,630
2025/07/25 11,885 11,920 11,820 11,840 20,070
2025/07/24 11,910 11,930 11,830 11,840 62,010
2025/07/23 12,080 12,105 12,035 12,090 35,650
2025/07/22 12,005 12,050 12,000 12,015 41,770
2025/07/18 11,890 11,915 11,880 11,890 30,650
2025/07/17 11,880 11,920 11,870 11,885 30,740
2025/07/16 11,900 11,930 11,870 11,925 36,980
2025/07/15 11,855 11,920 11,845 11,895 22,460
2025/07/14 11,930 11,930 11,860 11,890 45,370
2025/07/11 11,675 11,785 11,665 11,760 19,670
2025/07/10 11,610 11,675 11,605 11,675 13,760
2025/07/09 11,605 11,655 11,585 11,585 21,730
2025/07/08 11,665 11,700 11,650 11,690 21,750
2025/07/07 11,550 11,550 11,455 11,530 37,150
2025/07/04 11,585 11,585 11,535 11,575 10,730
2025/07/03 11,550 11,610 11,510 11,610 22,190
2025/07/02 11,535 11,535 11,475 11,500 33,450
2025/07/01 11,475 11,520 11,420 11,520 40,180
2025/06/30 11,300 11,380 11,300 11,380 37,920
2025/06/27 11,550 11,550 11,420 11,420 41,960
2025/06/26 11,635 11,635 11,570 11,615 17,200
2025/06/25 11,600 11,635 11,560 11,635 24,120
2025/06/24 11,700 11,735 11,580 11,595 37,480
2025/06/23 11,835 11,880 11,810 11,880 31,820
2025/06/20 11,760 11,760 11,680 11,690 14,900
2025/06/19 11,750 11,785 11,690 11,700 29,740
2025/06/18 11,820 11,835 11,760 11,790 38,860
2025/06/17 11,820 11,845 11,755 11,785 26,240
2025/06/16 11,955 11,970 11,805 11,825 77,480
2025/06/13 11,670 11,840 11,660 11,815 57,790
2025/06/12 11,655 11,680 11,620 11,625 26,050
2025/06/11 11,580 11,640 11,565 11,620 18,660
2025/06/10 11,550 11,550 11,490 11,545 21,720
2025/06/09 11,530 11,530 11,430 11,510 34,130
2025/06/06 11,595 11,665 11,590 11,630 23,110
2025/06/05 11,605 11,605 11,555 11,570 25,300
2025/06/04 11,590 11,640 11,570 11,610 37,850
2025/06/03 11,595 11,600 11,525 11,550 29,050
2025/06/02 11,435 11,485 11,365 11,485 29,330
2025/05/30 11,425 11,450 11,360 11,390 17,840
2025/05/29 11,425 11,470 11,375 11,450 136,090
2025/05/28 11,440 11,495 11,415 11,455 27,340
2025/05/27 11,465 11,470 11,395 11,435 14,300
2025/05/26 11,495 11,495 11,430 11,450 12,630
2025/05/23 11,410 11,480 11,355 11,470 15,790
2025/05/22 11,485 11,510 11,435 11,470 26,860
2025/05/21 11,390 11,465 11,390 11,455 45,800
2025/05/20 11,235 11,260 11,140 11,180 28,790
2025/05/19 11,285 11,350 11,200 11,265 33,020
2025/05/16 11,325 11,335 11,205 11,245 40,130
2025/05/15 11,235 11,250 10,960 11,005 71,780
2025/05/14 11,540 11,545 11,385 11,410 21,310
2025/05/13 11,510 11,575 11,440 11,575 56,340
2025/05/12 11,515 11,515 11,445 11,500 28,010
2025/05/09 11,630 11,630 11,475 11,580 23,860
2025/05/08 11,650 11,775 11,555 11,575 26,740
2025/05/07 11,675 11,675 11,535 11,640 41,130
2025/05/02 11,275 11,375 11,275 11,375 31,120
2025/05/01 11,250 11,250 11,115 11,190 46,720
2025/04/30 11,345 11,360 11,290 11,330 36,140
2025/04/28 11,395 11,420 11,285 11,345 35,270
2025/04/25 11,500 11,550 11,330 11,370 72,350
2025/04/24 11,390 11,540 11,385 11,410 74,590
2025/04/23 11,440 11,545 11,290 11,335 97,500
2025/04/22 11,635 11,765 11,530 11,755 81,000
2025/04/21 11,415 11,470 11,390 11,460 25,750
2025/04/18 11,455 11,465 11,355 11,405 45,400
2025/04/17 11,460 11,510 11,400 11,455 61,320
2025/04/16 11,195 11,295 11,195 11,290 32,710
2025/04/15 11,075 11,125 11,055 11,100 15,900
2025/04/14 11,190 11,190 11,035 11,075 29,850
2025/04/11 11,040 11,125 10,990 11,085 52,300
2025/04/10 10,905 11,045 10,870 11,005 41,680
2025/04/09 10,485 10,610 10,390 10,605 42,810
2025/04/08 10,575 10,695 10,570 10,690 47,430
2025/04/07 10,500 10,775 10,405 10,560 80,910
2025/04/04 10,980 11,010 10,820 10,920 52,240
2025/04/03 11,300 11,310 11,065 11,075 41,320
2025/04/02 11,280 11,330 11,230 11,280 39,850
2025/04/01 11,325 11,385 11,290 11,340 67,660
2025/03/31 11,190 11,245 11,085 11,240 61,370
2025/03/28 11,150 11,250 11,140 11,250 46,510
2025/03/27 10,995 11,015 10,960 11,015 19,920
2025/03/26 10,930 10,995 10,925 10,995 17,910
2025/03/25 10,950 10,980 10,940 10,970 18,250
2025/03/24 10,945 10,945 10,905 10,930 16,030
2025/03/21 10,955 10,970 10,915 10,955 24,600
2025/03/19 10,965 11,025 10,920 11,000 36,250
2025/03/18 10,845 10,925 10,825 10,920 27,080
2025/03/17 10,750 10,770 10,715 10,750 19,430
2025/03/14 10,690 10,755 10,665 10,740 25,980
2025/03/13 10,530 10,560 10,480 10,500 16,040
2025/03/12 10,430 10,445 10,395 10,445 10,880
2025/03/11 10,230 10,310 10,190 10,310 21,040
2025/03/10 10,420 10,420 10,360 10,380 12,010
2025/03/07 10,430 10,430 10,350 10,360 17,390
2025/03/06 10,525 10,545 10,500 10,510 15,570
2025/03/05 10,560 10,580 10,530 10,575 19,890
2025/03/04 10,455 10,475 10,360 10,440 30,230
2025/03/03 10,440 10,480 10,395 10,415 28,770
2025/02/28 10,410 10,430 10,325 10,395 24,330
2025/02/27 10,540 10,540 10,425 10,465 22,700
2025/02/26 10,545 10,560 10,500 10,540 24,670
2025/02/25 10,715 10,735 10,620 10,645 25,890
2025/02/21 10,660 10,710 10,635 10,660 23,010
2025/02/20 10,755 10,765 10,695 10,710 30,540
2025/02/19 10,800 10,845 10,760 10,780 28,110
2025/02/18 10,630 10,740 10,625 10,725 50,120
2025/02/17 10,630 10,750 10,570 10,735 59,860
2025/02/14 10,910 10,910 10,840 10,880 35,180
2025/02/13 10,895 10,960 10,870 10,915 30,600
2025/02/12 10,780 10,805 10,755 10,790 47,800
2025/02/10 10,590 10,700 10,560 10,700 31,660
2025/02/07 10,485 10,575 10,475 10,550 15,450
2025/02/06 10,600 10,605 10,540 10,600 15,550
2025/02/05 10,630 10,660 10,590 10,645 15,550
2025/02/04 10,620 10,650 10,585 10,620 22,350
2025/02/03 10,580 10,600 10,485 10,525 31,550
2025/01/31 10,500 10,575 10,500 10,575 25,320
2025/01/30 10,425 10,425 10,355 10,365 6,540
2025/01/29 10,425 10,465 10,385 10,425 9,350
2025/01/28 10,320 10,400 10,285 10,360 12,610
2025/01/27 10,480 10,480 10,400 10,415 11,110
2025/01/24 10,435 10,500 10,410 10,465 21,400
2025/01/23 10,460 10,465 10,430 10,465 16,260
2025/01/22 10,385 10,440 10,345 10,435 15,620
2025/01/21 10,270 10,325 10,240 10,325 19,590
2025/01/20 10,330 10,360 10,260 10,360 16,680
2025/01/17 10,280 10,320 10,280 10,310 10,950
2025/01/16 10,275 10,290 10,240 10,260 7,020
2025/01/15 10,255 10,290 10,210 10,275 11,070
2025/01/14 10,190 10,280 10,185 10,210 19,470
2025/01/10 10,255 10,330 10,250 10,325 23,630
2025/01/09 10,205 10,230 10,175 10,220 19,190
2025/01/08 10,155 10,185 10,135 10,160 15,960
2025/01/07 10,065 10,145 10,065 10,095 17,410
2025/01/06 10,030 10,115 10,015 10,060 27,460

このページの先頭へ